Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 5 Dividend | |||||
May 07, 2024 | 131.10 | 131.10 | 129.00 | 129.00 | 124.00 | 776 |
May 06, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 124.77 | 600 |
May 03, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 125.54 | 18 |
May 02, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 124.48 | 293 |
Apr 30, 2024 | 127.00 | 131.40 | 127.00 | 131.40 | 126.31 | 1,950 |
Apr 29, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 120.83 | - |
Apr 26, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 120.83 | - |
Apr 25, 2024 | 125.50 | 125.70 | 125.50 | 125.70 | 120.83 | 3,625 |
Apr 24, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 122.65 | 100 |
Apr 23, 2024 | 126.00 | 129.70 | 126.00 | 129.10 | 124.10 | 3,879 |
Apr 22, 2024 | 124.70 | 125.50 | 124.70 | 125.50 | 120.64 | 207 |
Apr 19, 2024 | 123.00 | 123.00 | 122.20 | 122.20 | 117.46 | 219 |
Apr 18, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 116.98 | 309 |
Apr 17, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 116.89 | 180 |
Apr 16, 2024 | 123.30 | 123.50 | 122.50 | 122.50 | 117.75 | 2,945 |
Apr 15, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 116.50 | - |
Apr 12, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 116.50 | - |
Apr 11, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 116.50 | - |
Apr 10, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 116.50 | - |
Apr 09, 2024 | 123.20 | 123.20 | 121.20 | 121.20 | 116.50 | 42 |
Apr 08, 2024 | 123.80 | 124.20 | 121.60 | 121.60 | 116.89 | 364 |
Apr 05, 2024 | 125.00 | 125.00 | 121.90 | 122.90 | 118.14 | 1,322 |
Apr 04, 2024 | 123.30 | 125.00 | 123.30 | 125.00 | 120.16 | 171 |
Apr 03, 2024 | 123.70 | 124.80 | 123.70 | 124.70 | 119.87 | 348 |
Apr 02, 2024 | 123.30 | 123.70 | 120.70 | 122.80 | 118.04 | 1,342 |
Mar 28, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 115.35 | - |
Mar 27, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 115.35 | 400 |
Mar 26, 2024 | 119.30 | 119.95 | 119.30 | 119.95 | 115.30 | 124 |
Mar 25, 2024 | 118.25 | 118.70 | 118.25 | 118.70 | 114.10 | 1,480 |
Mar 22, 2024 | 119.00 | 119.00 | 118.20 | 118.20 | 113.62 | 500 |
Mar 21, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 112.71 | 1,500 |
Mar 20, 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 113.28 | 38 |
Mar 19, 2024 | 117.90 | 118.75 | 114.70 | 117.25 | 112.71 | 12,879 |
Mar 18, 2024 | 116.15 | 117.35 | 115.70 | 117.35 | 112.80 | 935 |
Mar 15, 2024 | 115.50 | 115.50 | 114.50 | 114.50 | 110.06 | 3,000 |
Mar 14, 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 108.67 | - |
Mar 13, 2024 | 112.80 | 113.05 | 112.00 | 113.05 | 108.67 | 20,131 |
Mar 12, 2024 | 112.90 | 113.15 | 112.75 | 112.75 | 108.38 | 1,400 |
Mar 11, 2024 | 112.90 | 112.90 | 112.80 | 112.80 | 108.43 | 2,547 |
Mar 08, 2024 | 113.25 | 114.05 | 113.00 | 114.05 | 109.63 | 1,619 |
Mar 07, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 110.54 | 400 |
Mar 06, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 110.25 | 400 |
Mar 05, 2024 | 114.55 | 115.30 | 114.55 | 115.30 | 110.83 | 3,084 |
Mar 04, 2024 | 116.55 | 116.55 | 113.95 | 113.95 | 109.53 | 1,028 |
Mar 01, 2024 | 116.20 | 116.20 | 115.90 | 115.90 | 111.41 | 473 |
Feb 29, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 111.98 | 66 |
Feb 28, 2024 | 119.10 | 119.10 | 117.70 | 117.70 | 113.14 | 590 |
Feb 27, 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 112.51 | 20 |
Feb 26, 2024 | 117.50 | 118.30 | 117.50 | 118.30 | 113.71 | 521 |
Feb 23, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 111.50 | - |
Feb 22, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 111.50 | 30 |
Feb 21, 2024 | 117.35 | 117.35 | 115.05 | 117.20 | 112.66 | 148 |
Feb 20, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 110.54 | - |
Feb 19, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 110.54 | - |
Feb 16, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 110.54 | 560 |
Feb 15, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 109.58 | 275 |
Feb 14, 2024 | 113.25 | 115.00 | 113.25 | 115.00 | 110.54 | 3,555 |
Feb 13, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 109.87 | - |
Feb 12, 2024 | 114.00 | 114.30 | 114.00 | 114.30 | 109.87 | 73 |
Feb 09, 2024 | 113.70 | 113.70 | 113.00 | 113.60 | 109.20 | 1,384 |
Feb 08, 2024 | 116.05 | 117.55 | 116.05 | 117.55 | 112.99 | 1,500 |
Feb 07, 2024 | 115.00 | 117.70 | 115.00 | 117.70 | 113.14 | 644 |
Feb 06, 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 110.01 | 5 |
Feb 05, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 111.22 | 275 |
Feb 02, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 113.33 | 36 |
Feb 01, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 111.98 | 697 |
Jan 31, 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 112.90 | - |
Jan 30, 2024 | 118.50 | 119.55 | 117.45 | 117.45 | 112.90 | 3,137 |
Jan 29, 2024 | 121.00 | 121.20 | 120.95 | 120.95 | 116.26 | 2,523 |
Jan 26, 2024 | 120.20 | 120.20 | 120.00 | 120.00 | 115.35 | 40 |
Jan 25, 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 117.70 | - |
Jan 24, 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 117.70 | - |
Jan 23, 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 117.70 | - |
Jan 22, 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 117.70 | 500 |
Jan 19, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 120.16 | 11,000 |
Jan 18, 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 117.32 | 83 |
Jan 17, 2024 | 125.60 | 126.30 | 124.50 | 126.30 | 121.40 | 1,274 |
Jan 16, 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 120.06 | 42 |
Jan 15, 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 117.80 | 500 |
Jan 12, 2024 | 121.20 | 121.20 | 119.70 | 119.70 | 115.06 | 63 |
Jan 11, 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 116.26 | 40 |
Jan 10, 2024 | 123.30 | 123.30 | 121.55 | 121.55 | 116.84 | 784 |
Jan 09, 2024 | 122.25 | 123.00 | 122.25 | 122.80 | 118.04 | 5,980 |
Jan 08, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 114.77 | 173 |
Jan 05, 2024 | 121.00 | 121.00 | 120.70 | 120.70 | 116.02 | 125 |
Jan 04, 2024 | 120.25 | 121.40 | 119.05 | 121.40 | 116.69 | 1,522 |
Jan 03, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 114.00 | 186 |
Jan 02, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 113.14 | 300 |
Dec 29, 2023 | 116.95 | 116.95 | 116.45 | 116.45 | 111.94 | 800 |
Dec 28, 2023 | 117.00 | 118.10 | 116.70 | 116.70 | 112.18 | 184 |
Dec 27, 2023 | 117.45 | 117.45 | 117.45 | 117.45 | 112.90 | - |
Dec 22, 2023 | 117.45 | 117.45 | 117.45 | 117.45 | 112.90 | 30 |
Dec 21, 2023 | 117.65 | 117.65 | 117.65 | 117.65 | 113.09 | - |
Dec 20, 2023 | 117.60 | 117.65 | 117.60 | 117.65 | 113.09 | 393 |
Dec 19, 2023 | 117.75 | 117.75 | 117.60 | 117.60 | 113.04 | 855 |
Dec 18, 2023 | 120.05 | 120.05 | 120.05 | 120.05 | 115.40 | - |
Dec 15, 2023 | 121.40 | 121.40 | 120.05 | 120.05 | 115.40 | 945 |
Dec 14, 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 117.85 | 823 |
Dec 13, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 115.35 | 10 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |